Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSP Group (SSPG) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 159.90 162.60 157.80 157.80 1,284,739
28th Oct 2025 (Tue) 161.20 162.00 159.90 160.60 1,091,077
27th Oct 2025 (Mon) 162.90 163.00 161.10 161.10 852,564
24th Oct 2025 (Fri) 157.60 163.20 157.60 162.60 1,946,508
23rd Oct 2025 (Thu) 169.00 169.00 160.50 161.20 4,645,919
22nd Oct 2025 (Wed) 159.10 165.40 159.10 165.00 8,089,502
21st Oct 2025 (Tue) 164.00 164.00 159.90 160.90 953,638
20th Oct 2025 (Mon) 159.00 161.60 157.70 160.60 1,644,641
17th Oct 2025 (Fri) 157.10 160.10 155.30 159.00 2,675,230
16th Oct 2025 (Thu) 156.00 159.20 156.00 158.60 1,686,747
15th Oct 2025 (Wed) 157.60 163.10 157.60 158.40 1,709,383
14th Oct 2025 (Tue) 162.30 163.20 160.00 161.30 1,966,583
13th Oct 2025 (Mon) 159.90 165.30 159.90 162.80 3,417,134
10th Oct 2025 (Fri) 162.80 164.50 158.80 160.10 1,890,312
9th Oct 2025 (Thu) 170.20 170.20 161.50 162.20 10,602,907
8th Oct 2025 (Wed) 164.50 167.20 164.50 166.60 753,249
7th Oct 2025 (Tue) 168.80 169.20 166.10 166.50 689,007
6th Oct 2025 (Mon) 171.10 171.10 166.40 168.00 4,321,555
3rd Oct 2025 (Fri) 167.00 171.10 167.00 170.50 1,156,152
2nd Oct 2025 (Thu) 171.00 174.50 169.70 170.50 775,259
1st Oct 2025 (Wed) 170.00 173.70 170.00 172.00 1,618,618
30th Sep 2025 (Tue) 165.60 172.00 165.60 171.30 1,660,413
29th Sep 2025 (Mon) 166.60 171.00 166.50 169.70 1,564,961
26th Sep 2025 (Fri) 167.30 169.20 166.40 166.60 2,079,791
25th Sep 2025 (Thu) 166.40 172.80 164.50 167.00 2,302,850
24th Sep 2025 (Wed) 158.00 158.00 154.40 156.10 579,337
23rd Sep 2025 (Tue) 159.00 159.00 155.90 156.50 886,209
22nd Sep 2025 (Mon) 155.60 155.90 153.20 155.90 766,196
19th Sep 2025 (Fri) 156.80 157.70 154.80 155.80 1,649,038
18th Sep 2025 (Thu) 160.80 160.80 156.20 156.40 718,009
17th Sep 2025 (Wed) 155.50 159.00 155.50 157.00 746,228
16th Sep 2025 (Tue) 157.10 157.30 154.70 154.90 537,765
15th Sep 2025 (Mon) 151.80 158.70 151.80 156.20 609,080
12th Sep 2025 (Fri) 156.70 161.00 154.20 155.50 1,059,935
11th Sep 2025 (Thu) 150.50 152.50 150.20 152.00 726,518
10th Sep 2025 (Wed) 151.80 151.80 149.80 149.90 1,283,557
9th Sep 2025 (Tue) 151.00 153.20 150.50 150.90 819,249
8th Sep 2025 (Mon) 151.90 152.70 150.70 151.10 701,592
5th Sep 2025 (Fri) 155.00 155.00 150.70 152.40 2,275,321
4th Sep 2025 (Thu) 151.20 153.30 150.00 151.50 1,637,252
3rd Sep 2025 (Wed) 147.90 152.60 147.00 152.40 2,665,591
2nd Sep 2025 (Tue) 153.80 153.80 148.60 148.70 2,146,197
1st Sep 2025 (Mon) 151.00 155.10 151.00 152.80 998,907
29th Aug 2025 (Fri) 160.70 160.70 153.50 153.80 993,693
FTSE 100 Latest
Value9,756.14
Change59.40